Ye Chiu Metal Recycling China Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-09 | 3.320 | 3.370 | 3.290 | 3.360 | 3.245 | 11,672,688 |
| 2022-05-06 | 3.350 | 3.380 | 3.300 | 3.310 | 3.197 | 18,033,698 |
| 2022-05-05 | 3.440 | 3.480 | 3.390 | 3.450 | 3.332 | 19,694,138 |
| 2022-04-29 | 3.360 | 3.470 | 3.330 | 3.450 | 3.332 | 23,875,914 |
| 2022-04-28 | 3.460 | 3.460 | 3.310 | 3.350 | 3.235 | 30,691,714 |
| 2022-04-27 | 3.300 | 3.570 | 3.200 | 3.550 | 3.429 | 28,615,173 |
| 2022-04-26 | 3.430 | 3.490 | 3.270 | 3.300 | 3.187 | 29,446,926 |
| 2022-04-25 | 3.800 | 3.800 | 3.490 | 3.500 | 3.380 | 30,577,742 |
| 2022-04-22 | 3.920 | 3.920 | 3.790 | 3.850 | 3.718 | 19,665,639 |
| 2022-04-21 | 4.030 | 4.060 | 3.880 | 3.900 | 3.767 | 28,466,862 |
| 2022-04-20 | 4.170 | 4.200 | 3.990 | 4.020 | 3.882 | 33,643,727 |
| 2022-04-19 | 4.030 | 4.230 | 4.030 | 4.200 | 4.056 | 40,806,580 |
| 2022-04-18 | 4.040 | 4.080 | 3.960 | 4.040 | 3.902 | 20,646,449 |
| 2022-04-15 | 4.140 | 4.180 | 4.050 | 4.060 | 3.921 | 26,242,237 |
| 2022-04-14 | 4.080 | 4.190 | 4.080 | 4.150 | 4.008 | 30,013,589 |
| 2022-04-13 | 3.980 | 4.150 | 3.940 | 4.090 | 3.950 | 33,368,441 |
| 2022-04-12 | 3.880 | 4.020 | 3.880 | 4.020 | 3.882 | 21,788,954 |
| 2022-04-11 | 4.100 | 4.100 | 3.900 | 3.940 | 3.805 | 29,539,613 |
| 2022-04-08 | 4.080 | 4.140 | 4.020 | 4.120 | 3.979 | 22,487,478 |
| 2022-04-07 | 4.150 | 4.180 | 4.090 | 4.100 | 3.960 | 29,295,530 |
| 2022-04-06 | 4.130 | 4.200 | 4.040 | 4.200 | 4.056 | 34,635,444 |
| 2022-04-01 | 4.130 | 4.150 | 4.080 | 4.140 | 3.998 | 19,441,344 |
| 2022-03-31 | 4.160 | 4.180 | 4.100 | 4.140 | 3.998 | 23,210,432 |
| 2022-03-30 | 4.250 | 4.270 | 4.140 | 4.170 | 4.027 | 40,716,756 |
| 2022-03-29 | 4.320 | 4.330 | 4.220 | 4.230 | 4.085 | 21,017,999 |
| 2022-03-28 | 4.320 | 4.420 | 4.220 | 4.310 | 4.163 | 25,641,923 |
| 2022-03-25 | 4.400 | 4.500 | 4.340 | 4.360 | 4.211 | 27,480,133 |
| 2022-03-24 | 4.420 | 4.520 | 4.410 | 4.460 | 4.307 | 31,877,687 |
| 2022-03-23 | 4.360 | 4.430 | 4.350 | 4.420 | 4.269 | 24,807,242 |
| 2022-03-22 | 4.440 | 4.460 | 4.340 | 4.390 | 4.240 | 27,808,011 |
| 2022-03-21 | 4.410 | 4.490 | 4.380 | 4.440 | 4.288 | 49,284,938 |
| 2022-03-18 | 4.110 | 4.410 | 4.090 | 4.400 | 4.249 | 69,129,494 |
| 2022-03-17 | 3.990 | 4.150 | 3.950 | 4.150 | 4.008 | 52,857,318 |
| 2022-03-16 | 3.880 | 3.960 | 3.660 | 3.950 | 3.815 | 51,672,250 |
| 2022-03-15 | 4.190 | 4.200 | 3.800 | 3.820 | 3.689 | 65,605,231 |
| 2022-03-14 | 4.320 | 4.410 | 4.200 | 4.200 | 4.056 | 44,240,986 |
| 2022-03-11 | 4.400 | 4.440 | 4.250 | 4.420 | 4.269 | 34,867,028 |
| 2022-03-10 | 4.380 | 4.490 | 4.300 | 4.440 | 4.288 | 55,675,523 |
| 2022-03-09 | 4.480 | 4.520 | 4.170 | 4.360 | 4.211 | 74,655,238 |
| 2022-03-08 | 4.740 | 4.740 | 4.460 | 4.570 | 4.414 | 90,815,791 |
| 2022-03-07 | 4.880 | 4.940 | 4.740 | 4.850 | 4.684 | 67,758,240 |
| 2022-03-04 | 4.930 | 5.020 | 4.810 | 4.830 | 4.665 | 91,468,759 |
| 2022-03-03 | 4.970 | 5.070 | 4.890 | 4.910 | 4.742 | 106,160,044 |
| 2022-03-02 | 4.760 | 5.020 | 4.710 | 4.890 | 4.723 | 114,434,734 |
| 2022-03-01 | 4.800 | 4.800 | 4.670 | 4.720 | 4.559 | 48,589,615 |
| 2022-02-28 | 4.790 | 4.880 | 4.740 | 4.810 | 4.645 | 63,816,430 |
| 2022-02-25 | 4.720 | 4.820 | 4.690 | 4.720 | 4.559 | 63,588,811 |
| 2022-02-24 | 4.660 | 4.860 | 4.620 | 4.720 | 4.559 | 114,665,663 |
| 2022-02-23 | 4.700 | 4.730 | 4.610 | 4.700 | 4.539 | 44,611,629 |
| 2022-02-22 | 4.680 | 4.780 | 4.640 | 4.720 | 4.559 | 58,300,119 |
| 2022-02-21 | 4.690 | 4.790 | 4.640 | 4.680 | 4.520 | 68,597,099 |
| 2022-02-18 | 4.480 | 4.710 | 4.460 | 4.680 | 4.520 | 62,812,712 |
| 2022-02-17 | 4.460 | 4.550 | 4.410 | 4.540 | 4.385 | 49,463,269 |
| 2022-02-16 | 4.350 | 4.460 | 4.320 | 4.450 | 4.298 | 40,395,980 |
| 2022-02-15 | 4.450 | 4.460 | 4.270 | 4.330 | 4.182 | 55,954,877 |
| 2022-02-14 | 4.550 | 4.590 | 4.400 | 4.430 | 4.278 | 57,682,762 |
| 2022-02-11 | 4.720 | 4.720 | 4.560 | 4.570 | 4.414 | 67,858,049 |
| 2022-02-10 | 4.810 | 4.860 | 4.680 | 4.740 | 4.578 | 109,984,555 |
| 2022-02-09 | 4.500 | 4.780 | 4.500 | 4.700 | 4.539 | 126,645,678 |
| 2022-02-08 | 4.190 | 4.360 | 4.140 | 4.360 | 4.211 | 43,710,714 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-06-01 | 0.0350 CNY |
| 2022-05-31 | 0.0800 CNY |
| 2021-06-11 | 0.0650 CNY |
| 2020-08-04 | 0.0160 CNY |
| 2019-06-17 | 0.0100 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.